Dark

NVDA20261218P52
NVDA Dec 18 2026 52.00 Put (NVDA261218P00052000)
option OPRA

EOD

Sep 22, 2026

0.02000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.0200	0.0200	0.0200	0.0200	0.000%	6	1,468	0.000%
2026-09-21	0.0200	0.0200	0.0200	0.0200	-50.000%	88	1,468	0.000%
2026-09-04	0.0400	0.0400	0.0400	0.0400	-50.000%	91	1,471	-50.000%
2026-09-02	0.0800	0.0800	0.0800	0.0800	0.000%	6	1,471	-75.000%
2026-09-01	0.0800	0.0800	0.0800	0.0800	0.000%	2	1,467	-75.000%
2026-08-31	0.0800	0.0800	0.0800	0.0800	0.000%	11	1,465	-75.000%
2026-08-28	0.1000	0.1100	0.0800	0.0800	-20.000%	13	1,460	-75.000%
2026-08-27	0.0800	0.1000	0.0500	0.1000	+100.000%	24	1,453	-80.000%
2026-08-26	0.0700	0.0800	0.0500	0.0500	+25.000%	28	1,443	-60.000%
2026-08-25	0.0800	0.0900	0.0400	0.0400	-33.333%	32	1,438	-50.000%
2026-08-24	0.1000	0.1100	0.0600	0.0600	0.000%	56	1,434	-66.667%
2026-08-21	0.0900	0.0900	0.0600	0.0600	-14.286%	8	1,434	-66.667%
2026-08-20	0.0900	0.1000	0.0600	0.0700	+16.667%	36	1,434	-71.429%
2026-08-19	0.0900	0.1000	0.0500	0.0600	-14.286%	80	1,428	-66.667%
2026-08-18	0.0700	0.0700	0.0700	0.0700	+40.000%	1	1,418	-71.429%
2026-08-13	0.0600	0.1100	0.0500	0.0500	-16.667%	23	1,419	-60.000%
2026-08-12	0.0600	0.0600	0.0600	0.0600	-45.455%	3	1,415	-66.667%
2026-07-24	0.1100	0.1100	0.1100	0.1100	-8.333%	1	1,412	-81.818%
2026-07-20	0.1200	0.1200	0.1200	0.1200	-25.000%	3	1,412	-83.333%
2026-06-26	0.1600	0.1600	0.1600	0.1600	+100.000%	10	1,411	-87.500%
2026-06-22	0.1500	0.1500	0.0800	0.0800	-20.000%	4	1,411	-75.000%
2026-06-16	0.1000	0.1000	0.1000	0.1000	0.000%	20	1,412	-80.000%
2026-05-22	0.1000	0.1000	0.1000	0.1000	-28.571%	1	1,432	-80.000%
2026-05-14	0.1400	0.1400	0.1400	0.1400	-12.500%	27	1,433	-85.714%
2026-05-08	0.1600	0.1600	0.1600	0.1600	-56.757%	1	1,407	-87.500%
2026-03-09	0.3700	0.3700	0.3700	0.3700	0.000%	2	1,406	-94.595%
2026-02-25	0.3700	0.3700	0.3700	0.3700	-22.917%	9	1,396	-94.595%
2026-02-09	0.4800	0.4800	0.4800	0.4800	+17.073%	1	1,396	-95.833%
2026-01-12	0.4100	0.4100	0.4100	0.4100	-22.642%	10	1,396	-95.122%
2025-10-31	0.4700	0.5300	0.4700	0.5300	-19.697%	4	1,406	-96.226%
2025-10-21	0.6500	0.6900	0.6100	0.6600	-15.385%	8	1,406	-96.970%
2025-10-16	0.7800	0.7800	0.7800	0.7800	0.000%	10	1,410	-97.436%
2025-10-15	0.7800	0.7800	0.7800	0.7800	-8.235%	1	1,410	-97.436%
2025-10-14	0.8500	0.8500	0.8500	0.8500	0.000%	1	1,411	-97.647%
2025-10-13	0.8000	0.8500	0.8000	0.8500	+1.190%	2	1,410	-97.647%
2025-10-10	0.7000	0.8400	0.7000	0.8400	+13.514%	6	1,409	-97.619%
2025-10-06	0.7400	0.7400	0.7400	0.7400	+21.311%	1	1,406	-97.297%
2025-09-09	0.6100	0.6200	0.6100	0.6100	-8.955%	263	1,405	-96.721%
2025-09-03	0.6500	0.6700	0.6400	0.6700	-9.459%	271	1,187	-97.015%
2025-08-27	0.7400	0.7400	0.7000	0.7400	-5.128%	13	1,038	-97.297%
2025-08-25	0.7700	0.7800	0.7700	0.7800	-3.704%	210	1,040	-97.436%
2025-08-19	0.7900	0.8100	0.7900	0.8100	+12.500%	46	1,008	-97.531%
2025-08-06	0.7000	0.7300	0.7000	0.7200	0.000%	4	1,008	-97.222%
2025-08-04	0.7200	0.7200	0.7200	0.7200	-6.494%	85	1,007	-97.222%
2025-08-01	0.7700	0.7700	0.7700	0.7700	+13.235%	11	1,031	-97.403%
2025-07-30	0.6800	0.6800	0.6800	0.6800	-44.715%	20	1,031	-97.059%
2025-07-02	1.2300	1.2300	1.2300	1.2300	+1.653%	10	1,021	-98.374%
2025-06-25	1.2100	1.2100	1.2100	1.2100	-14.184%	15	1,036	-98.347%
2025-06-18	1.4100	1.4100	1.4100	1.4100	-14.024%	9	1,060	-98.582%
2025-05-30	1.6400	1.6400	1.6400	1.6400	-8.380%	2	1,060	-98.780%
2025-05-21	1.7900	1.7900	1.7900	1.7900	-2.186%	5	1,060	-98.883%
2025-05-20	1.8300	1.8300	1.8300	1.8300	+4.571%	20	1,065	-98.907%
2025-05-14	1.7500	1.7500	1.7500	1.7500	-4.891%	5	1,085	-98.857%
2025-05-13	1.8700	1.8700	1.8400	1.8400	-39.274%	7	1,090	-98.913%
2025-04-30	3.0300	3.0300	3.0300	3.0300	+7.067%	1	1,097	-99.340%
2025-04-28	2.8800	2.8800	2.8300	2.8300	+8.846%	102	1,096	-99.293%
2025-04-25	2.7000	2.7000	2.6000	2.6000	-37.046%	4	1,187	-99.231%
2025-04-22	4.1300	4.1300	4.1300	4.1300	-6.136%	1	1,187	-99.516%
2025-04-21	4.4000	4.4000	4.4000	4.4000	+10.276%	1	1,187	-99.545%
2025-04-10	4.0400	4.1900	3.9700	3.9900	+12.712%	8	1,187	-99.499%
2025-04-09	3.5400	3.5400	3.4900	3.5400	-27.755%	4	1,188	-99.435%
2025-04-07	5.7000	5.7000	4.8500	4.9000	+42.029%	19	1,189	-99.592%
2025-04-03	3.4500	3.4500	3.4500	3.4500	+9.524%	30	1,191	-99.420%
2025-03-28	3.1500	3.1500	3.1500	3.1500	+26.000%	4	1,191	-99.365%
2025-03-25	2.5200	2.5200	2.5000	2.5000	-11.032%	2	1,193	-99.200%
2025-03-21	2.8400	2.8400	2.8100	2.8100	-16.369%	10	1,195	-99.288%
2025-03-06	3.4300	3.4300	3.3600	3.3600	-3.448%	2	1,200	-99.405%
2025-03-03	3.2300	3.5300	3.1800	3.4800	+50.000%	4	1,200	-99.425%
2025-02-24	2.3700	2.3700	2.3200	2.3200	+7.907%	37	1,201	-99.138%
2025-02-21	2.1500	2.1500	2.1500	2.1500	-9.283%	60	1,214	-99.070%
2025-02-14	2.3700	2.3700	2.3700	2.3700	-23.548%	20	1,194	-99.156%
2025-01-27	3.1000	3.1000	3.1000	3.1000	+38.393%	1	1,194	-99.355%
2025-01-21	2.2400	2.2400	2.2400	2.2400	-13.846%	3	1,194	-99.107%
2025-01-10	2.6000	2.6000	2.6000	2.6000	+4.000%	2	1,194	-99.231%
2025-01-08	2.5000	2.5000	2.5000	2.5000	+10.132%	2	1,195	-99.200%
2025-01-06	2.2700	2.2700	2.2700	2.2700	-23.051%	10	1,195	-99.119%
2024-12-20	2.9000	2.9500	2.9000	2.9500	+25.532%	23	1,195	-99.322%
2024-12-13	2.3500	2.3500	2.3500	2.3500	0.000%	10	1,208	-99.149%
2024-12-12	2.3500	2.3500	2.3500	2.3500	+6.818%	18	1,213	-99.149%
2024-12-03	2.2000	2.2000	2.2000	2.2000	-9.091%	15	1,228	-99.091%
2024-11-12	2.4200	2.4200	2.4200	2.4200	-16.838%	5	1,222	-99.174%
2024-10-28	2.9100	2.9100	2.9100	2.9100	-11.818%	2	1,227	-99.313%
2024-10-08	3.3000	3.3000	3.3000	3.3000	-5.714%	3	1,228	-99.394%
2024-10-04	3.5700	3.6000	3.5000	3.5000	-10.714%	8	1,228	-99.429%
2024-10-02	3.9000	3.9200	3.9000	3.9200	+0.513%	2	1,231	-99.490%
2024-09-27	3.9000	3.9000	3.9000	3.9000	-5.569%	2	1,229	-99.487%
2024-09-19	4.1300	4.1300	4.1300	4.1300	-25.586%	5	1,228	-99.516%
2024-09-09	5.5500	5.5500	5.5500	5.5500	+5.313%	1	1,233	-99.640%
2024-09-04	5.2700	5.2700	5.2700	5.2700	+23.419%	1	1,233	-99.620%
2024-08-29	4.2700	4.2700	4.2700	4.2700	-3.394%	4	1,232	-99.532%
2024-08-28	4.4000	4.4200	4.4000	4.4200	-5.353%	5	1,236	-99.548%
2024-08-16	4.6000	4.6700	4.6000	4.6700	-3.711%	42	1,231	-99.572%
2024-08-14	4.8500	4.8500	4.8500	4.8500	-23.381%	11	1,222	-99.588%
2024-08-07	6.3300	6.3300	6.3300	6.3300	-26.051%	1	1,211	-99.684%
2024-08-05	8.5600	8.5600	8.5600	8.5600	+27.952%	5	1,212	-99.766%
2024-08-02	6.6900	6.6900	6.6900	6.6900	+23.432%	2	1,217	-99.701%
2024-07-30	5.4200	5.4200	5.4200	5.4200	+28.132%	5	1,216	-99.631%
2024-07-24	4.2300	4.2300	4.2300	4.2300	+28.571%	5	1,211	-99.527%
2024-07-09	3.2900	3.2900	3.2900	3.2900	+0.920%	5	1,208	-99.392%
2024-07-08	3.3500	3.3500	3.2600	3.2600	-16.410%	100	1,213	-99.387%
2024-06-25	3.9500	3.9500	3.8500	3.9000	+5.405%	666	1,213	-99.487%
2024-06-20	3.5000	3.7000	3.5000	3.7000	+7.246%	3	649	-99.459%
2024-06-17	3.2500	3.4500	3.2500	3.4500	+2.985%	41	646	-99.420%
2024-06-14	3.2500	3.3500	3.2500	3.3500	+3.077%	344	685	-99.403%
2024-06-12	3.2500	3.2500	3.2500	3.2500	-5.797%	10	853	-99.385%
2024-06-11	3.3500	3.4500	3.3500	3.4500	+5.505%	2	853	-99.420%
2024-06-10	3.2700	3.2700	3.2700	3.2700	0.000%	1	851	-99.388%